WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 3.701
+0.081 (2.24%)
At close: Dec 19, 2025
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.24% | 500 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.72% | - |
| Dec 17, 2025 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | 1.53% | 751 |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Dec 15, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.37% | 1,350 |
| Dec 12, 2025 | 3.60 | 3.70 | 3.58 | 3.65 | 3.65 | -2.04% | 7,778 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 0.16% | 617 |
| Dec 10, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 150 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 1.93% | - |
| Dec 8, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 1.68% | 1,000 |
| Dec 5, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.27% | - |
| Dec 4, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 6.88% | 6,000 |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.06% | 1,333 |
| Dec 2, 2025 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -2.29% | 1,500 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 2.04% | 35 |
| Nov 28, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.46% | 280 |
| Nov 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.21% | - |
| Nov 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.17% | - |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.91% | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.28% | 1,350 |
| Nov 21, 2025 | 3.39 | 3.47 | 3.37 | 3.42 | 3.42 | -3.66% | 1,968 |
| Nov 20, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.14% | - |
| Nov 19, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.34% | 20,000 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -2.56% | 830 |
| Nov 17, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | -3.49% | - |
| Nov 14, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | -1.64% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.39% | 250 |
| Nov 12, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | -0.27% | - |
| Nov 11, 2025 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | -0.45% | - |
| Nov 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.87% | - |
| Nov 7, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | -0.81% | - |
| Nov 6, 2025 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | -0.08% | 3,430 |
| Nov 5, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.42% | 350 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -2.14% | 2,500 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.14% | 8,000 |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.02% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.62% | 340 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.05% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.37% | - |
| Oct 27, 2025 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | 1.24% | 2,500 |
| Oct 24, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 2.54% | 250 |
| Oct 23, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 0.48% | 7,866 |
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.58% | 1,000 |
| Oct 21, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.02 | 2.94% | 2,928 |
| Oct 20, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.86% | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.29% | 200 |
| Oct 16, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 1.90% | 500 |
| Oct 15, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.68% | 250 |
| Oct 14, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -4.46% | 4,110 |
| Oct 13, 2025 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | -4.27% | 9,554 |